Vistra Corp. (VST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719C00020000 | 2024-04-04 9:31AM EDT | 20.00 | 55.07 | 60.50 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| VST240719C00025000 | 2023-12-06 4:09PM EDT | 25.00 | 11.80 | 12.60 | 16.50 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00028000 | 2023-12-15 2:50PM EDT | 28.00 | 10.40 | 11.10 | 14.50 | 0.00 | - | 2 | 2 | 0.00% |
| VST240719C00030000 | 2024-01-10 11:53AM EDT | 30.00 | 9.98 | 13.10 | 14.20 | 0.00 | - | 30 | 18 | 0.00% |
| VST240719C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 31.27 | 42.10 | 46.80 | 0.00 | - | 2 | 1 | 0.00% |
| VST240719C00032000 | 2024-01-24 2:36PM EDT | 32.00 | 8.40 | 15.00 | 17.70 | 0.00 | - | 1 | 57 | 0.00% |
| VST240719C00033000 | 2024-03-18 3:16PM EDT | 33.00 | 30.30 | 34.20 | 38.50 | 0.00 | - | 5 | 7 | 0.00% |
| VST240719C00034000 | 2024-01-19 1:10PM EDT | 34.00 | 7.08 | 11.60 | 15.00 | 0.00 | - | 12 | 12 | 0.00% |
| VST240719C00035000 | 2024-04-04 9:31AM EDT | 35.00 | 40.40 | 45.60 | 49.00 | 0.00 | - | 1 | 31 | 0.00% |
| VST240719C00036000 | 2024-03-13 9:49AM EDT | 36.00 | 24.54 | 35.00 | 38.50 | 0.00 | - | 4 | 3 | 0.00% |
| VST240719C00037000 | 2024-02-20 1:05PM EDT | 37.00 | 10.16 | 30.70 | 34.50 | 0.00 | - | 67 | 47 | 0.00% |
| VST240719C00038000 | 2024-03-07 1:08PM EDT | 38.00 | 23.50 | 35.50 | 40.10 | 0.00 | - | 3 | 9 | 0.00% |
| VST240719C00039000 | 2024-02-14 10:56AM EDT | 39.00 | 7.40 | 21.20 | 25.50 | 0.00 | - | 17 | 46 | 0.00% |
| VST240719C00040000 | 2024-05-30 10:21AM EDT | 40.00 | 63.96 | 46.30 | 48.90 | 0.00 | - | 47 | 89 | 183.20% |
| VST240719C00041000 | 2024-04-24 3:46PM EDT | 41.00 | 30.95 | 60.70 | 63.30 | 0.00 | - | 10 | 49 | 569.43% |
| VST240719C00042000 | 2024-04-12 1:17PM EDT | 42.00 | 28.56 | 50.00 | 54.00 | 0.00 | - | 10 | 58 | 355.42% |
| VST240719C00043000 | 2024-03-19 12:17PM EDT | 43.00 | 22.00 | 21.60 | 25.70 | 0.00 | - | 2 | 48 | 0.00% |
| VST240719C00044000 | 2024-06-17 3:45PM EDT | 44.00 | 40.34 | 41.30 | 45.40 | 0.00 | - | 2 | 7 | 149.80% |
| VST240719C00045000 | 2024-06-17 10:17AM EDT | 45.00 | 38.00 | 41.30 | 44.20 | 0.00 | - | 1 | 100 | 165.72% |
| VST240719C00046000 | 2024-03-05 3:39PM EDT | 46.00 | 13.99 | 23.80 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| VST240719C00047000 | 2024-03-25 3:55PM EDT | 47.00 | 25.63 | 22.80 | 26.50 | 0.00 | - | 1 | 130 | 0.00% |
| VST240719C00048000 | 2024-06-17 3:45PM EDT | 48.00 | 36.36 | 37.50 | 41.40 | 0.00 | - | 2 | 189 | 138.38% |
| VST240719C00049000 | 2024-04-19 3:57PM EDT | 49.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| VST240719C00050000 | 2024-06-13 9:37AM EDT | 50.00 | 36.70 | 35.50 | 39.10 | 0.00 | - | 1 | 574 | 122.46% |
| VST240719C00052500 | 2024-05-31 10:18AM EDT | 52.50 | 45.00 | 33.90 | 36.10 | 0.00 | - | 1 | 20 | 122.66% |
| VST240719C00055000 | 2024-06-17 3:27PM EDT | 55.00 | 29.00 | 30.10 | 34.00 | 0.00 | - | 10 | 2,669 | 89.06% |
| VST240719C00057500 | 2024-05-14 10:12AM EDT | 57.50 | 33.50 | 30.00 | 31.70 | 0.00 | - | 5 | 99 | 130.13% |
| VST240719C00060000 | 2024-06-17 3:27PM EDT | 60.00 | 24.10 | 25.20 | 29.40 | 0.00 | - | 10 | 1,915 | 87.40% |
| VST240719C00062500 | 2024-06-13 11:22AM EDT | 62.50 | 23.60 | 23.30 | 27.00 | 0.00 | - | 1 | 430 | 91.46% |
| VST240719C00065000 | 2024-06-04 3:54PM EDT | 65.00 | 25.70 | 21.00 | 23.90 | 0.00 | - | 15 | 1,246 | 76.86% |
| VST240719C00067500 | 2024-06-20 2:29PM EDT | 67.50 | 22.00 | 18.90 | 22.00 | 0.00 | - | 2 | 368 | 81.79% |
| VST240719C00070000 | 2024-06-21 10:02AM EDT | 70.00 | 16.60 | 17.10 | 19.50 | +2.50 | +17.73% | 1 | 1,232 | 80.18% |
| VST240719C00072500 | 2024-06-18 10:52AM EDT | 72.50 | 14.49 | 13.90 | 15.80 | 0.00 | - | 15 | 156 | 50.78% |
| VST240719C00075000 | 2024-06-21 2:29PM EDT | 75.00 | 13.60 | 12.10 | 13.70 | -0.80 | -5.56% | 5 | 534 | 54.98% |
| VST240719C00077500 | 2024-06-14 9:47AM EDT | 77.50 | 11.00 | 10.00 | 12.00 | -0.78 | -6.62% | 2 | 221 | 55.98% |
| VST240719C00080000 | 2024-06-21 3:41PM EDT | 80.00 | 9.90 | 9.20 | 9.80 | -0.78 | -7.30% | 58 | 865 | 59.64% |
| VST240719C00082500 | 2024-06-21 12:09PM EDT | 82.50 | 7.80 | 6.80 | 8.10 | -1.49 | -16.04% | 3 | 208 | 54.13% |
| VST240719C00085000 | 2024-06-21 3:57PM EDT | 85.00 | 6.40 | 6.30 | 6.50 | -1.45 | -18.47% | 323 | 5,294 | 58.18% |
| VST240719C00087500 | 2024-06-21 3:49PM EDT | 87.50 | 5.30 | 5.00 | 5.30 | -1.00 | -15.87% | 158 | 317 | 57.81% |
| VST240719C00090000 | 2024-06-21 3:54PM EDT | 90.00 | 4.20 | 4.00 | 4.20 | -0.93 | -18.13% | 297 | 1,668 | 57.69% |
| VST240719C00092500 | 2024-06-21 2:38PM EDT | 92.50 | 3.35 | 3.10 | 3.40 | -0.84 | -20.05% | 78 | 1,008 | 57.89% |
| VST240719C00095000 | 2024-06-21 3:55PM EDT | 95.00 | 2.55 | 2.40 | 2.60 | -0.85 | -25.00% | 153 | 2,471 | 57.50% |
| VST240719C00097500 | 2024-06-21 1:16PM EDT | 97.50 | 2.05 | 1.85 | 2.05 | -0.80 | -28.07% | 7 | 1,142 | 57.89% |
| VST240719C00100000 | 2024-06-21 2:13PM EDT | 100.00 | 1.52 | 1.50 | 1.55 | -0.68 | -30.91% | 206 | 8,000 | 58.47% |
| VST240719C00105000 | 2024-06-21 3:10PM EDT | 105.00 | 1.00 | 0.85 | 1.00 | -0.45 | -31.03% | 77 | 2,975 | 59.67% |
| VST240719C00110000 | 2024-06-21 12:42PM EDT | 110.00 | 0.60 | 0.50 | 0.60 | -0.35 | -36.84% | 10 | 6,608 | 60.64% |
| VST240719C00115000 | 2024-06-21 2:03PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 15 | 2,475 | 62.55% |
| VST240719C00120000 | 2024-06-20 11:53AM EDT | 120.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 845 | 68.75% |
| VST240719C00125000 | 2024-06-18 11:38AM EDT | 125.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 4 | 240 | 71.97% |
| VST240719C00130000 | 2024-06-20 3:33PM EDT | 130.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 147 | 70.12% |
| VST240719C00135000 | 2024-06-17 1:44PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 24 | 428 | 90.04% |
| VST240719C00140000 | 2024-06-20 1:36PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 487 | 71.48% |
| VST240719C00145000 | 2024-06-17 10:26AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 76.17% |
| VST240719C00150000 | 2024-06-14 11:50AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 80.47% |
| VST240719C00155000 | 2024-05-31 10:07AM EDT | 155.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VST240719P00029000 | 2023-11-30 4:52PM EDT | 29.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 2 | 219.34% |
| VST240719P00030000 | 2023-12-14 11:04AM EDT | 30.00 | 0.65 | 0.30 | 1.10 | 0.00 | - | 5 | 2 | 240.33% |
| VST240719P00032000 | 2024-03-04 11:14AM EDT | 32.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 223.44% |
| VST240719P00033000 | 2023-12-04 3:29PM EDT | 33.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VST240719P00034000 | 2024-04-01 10:50AM EDT | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 189.84% |
| VST240719P00035000 | 2024-04-01 10:49AM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 184.57% |
| VST240719P00036000 | 2024-02-22 4:37PM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 25 | 70 | 179.30% |
| VST240719P00037000 | 2024-03-21 10:04AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 309 | 174.22% |
| VST240719P00038000 | 2024-04-01 10:46AM EDT | 38.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 190.04% |
| VST240719P00039000 | 2024-03-01 2:55PM EDT | 39.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 67 | 164.55% |
| VST240719P00040000 | 2024-03-25 2:43PM EDT | 40.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 9 | 145 | 129.69% |
| VST240719P00041000 | 2024-03-11 10:53AM EDT | 41.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 157.23% |
| VST240719P00042000 | 2024-03-08 11:03AM EDT | 42.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 150.88% |
| VST240719P00043000 | 2024-06-17 2:40PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 72 | 146.58% |
| VST240719P00044000 | 2024-06-17 2:39PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 75 | 142.38% |
| VST240719P00045000 | 2024-06-17 2:39PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 126 | 138.18% |
| VST240719P00046000 | 2024-03-19 9:31AM EDT | 46.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 5 | 58 | 137.40% |
| VST240719P00047000 | 2024-03-04 2:34PM EDT | 47.00 | 1.01 | 0.10 | 0.75 | 0.00 | - | 2 | 66 | 133.30% |
| VST240719P00048000 | 2024-04-24 1:31PM EDT | 48.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 50 | 142.48% |
| VST240719P00049000 | 2024-03-25 12:24PM EDT | 49.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 82 | 126.86% |
| VST240719P00050000 | 2024-06-11 3:01PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 862 | 95.31% |
| VST240719P00052500 | 2024-04-09 9:47AM EDT | 52.50 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 109.57% |
| VST240719P00055000 | 2024-06-11 3:01PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 1,133 | 100.88% |
| VST240719P00057500 | 2024-06-18 10:53AM EDT | 57.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 318 | 93.75% |
| VST240719P00060000 | 2024-06-17 11:51AM EDT | 60.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 477 | 79.39% |
| VST240719P00062500 | 2024-06-21 2:24PM EDT | 62.50 | 0.17 | 0.10 | 0.20 | -0.33 | -66.00% | 60 | 824 | 64.45% |
| VST240719P00065000 | 2024-06-21 11:34AM EDT | 65.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 16 | 441 | 64.75% |
| VST240719P00067500 | 2024-06-21 1:03PM EDT | 67.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 33 | 192 | 61.77% |
| VST240719P00070000 | 2024-06-21 3:37PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 256 | 595 | 59.96% |
| VST240719P00072500 | 2024-06-21 3:37PM EDT | 72.50 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 22 | 384 | 58.40% |
| VST240719P00075000 | 2024-06-21 3:12PM EDT | 75.00 | 1.15 | 1.10 | 1.25 | -0.03 | -2.54% | 24 | 3,459 | 57.45% |
| VST240719P00077500 | 2024-06-21 3:42PM EDT | 77.50 | 1.60 | 1.50 | 1.75 | -0.20 | -11.11% | 58 | 2,321 | 55.76% |
| VST240719P00080000 | 2024-06-21 3:42PM EDT | 80.00 | 2.21 | 2.20 | 2.45 | -0.09 | -3.91% | 24 | 772 | 55.64% |
| VST240719P00082500 | 2024-06-21 2:29PM EDT | 82.50 | 3.20 | 3.00 | 3.30 | -0.10 | -3.03% | 264 | 555 | 54.83% |
| VST240719P00085000 | 2024-06-21 3:58PM EDT | 85.00 | 4.30 | 4.00 | 4.30 | +0.30 | +7.50% | 685 | 1,926 | 53.96% |
| VST240719P00087500 | 2024-06-21 2:25PM EDT | 87.50 | 5.40 | 5.30 | 5.50 | +0.40 | +8.00% | 29 | 879 | 53.69% |
| VST240719P00090000 | 2024-06-21 12:53PM EDT | 90.00 | 6.80 | 6.70 | 7.00 | +0.48 | +7.59% | 31 | 1,244 | 53.49% |
| VST240719P00092500 | 2024-06-21 2:38PM EDT | 92.50 | 8.30 | 8.30 | 8.60 | -0.20 | -2.35% | 680 | 2,388 | 52.95% |
| VST240719P00095000 | 2024-06-21 12:39PM EDT | 95.00 | 10.30 | 9.80 | 10.40 | +0.95 | +10.16% | 2 | 452 | 50.90% |
| VST240719P00097500 | 2024-06-17 1:26PM EDT | 97.50 | 15.54 | 12.00 | 13.30 | 0.00 | - | 2 | 172 | 58.67% |
| VST240719P00100000 | 2024-06-21 11:10AM EDT | 100.00 | 15.40 | 13.80 | 15.90 | +2.15 | +16.23% | 7 | 1,131 | 61.16% |
| VST240719P00105000 | 2024-06-20 10:23AM EDT | 105.00 | 18.16 | 17.50 | 19.70 | 0.00 | - | 1 | 193 | 70.63% |
| VST240719P00110000 | 2024-06-18 3:11PM EDT | 110.00 | 23.80 | 22.00 | 25.20 | +0.20 | +0.85% | 1 | 27 | 58.20% |
| VST240719P00115000 | 2024-05-28 2:21PM EDT | 115.00 | 13.00 | 26.50 | 28.70 | 0.00 | - | 96 | 97 | 69.19% |
| VST240719P00130000 | 2024-06-07 2:24PM EDT | 130.00 | 45.90 | 42.00 | 44.90 | 0.00 | - | 1 | 0 | 81.15% |
© 2024 Yahoo. All rights reserved.